Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: FG )

0.0450 UNCHANGED
Streaming Delayed Price Updated: 1:09 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 17, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
May 08, 2019 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 07, 2019 0.0250 0.0250 0.0250 0.0250 200,000 +0.00(+0.00%)
May 03, 2019 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Apr 25, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 23, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 22, 2019 0.0250 0.0250 0.0250 0.0250 5,000 -0.00(-16.67%)
Apr 17, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 16, 2019 0.0300 0.0300 0.0300 10 +0.00(+0.00%)
Apr 15, 2019 0.0300 0.0300 0.0300 0.0300 61,500 +0.00(+20.00%)
Apr 12, 2019 0.0250 0.0250 0.0250 0.0250 55,000 -0.00(-16.67%)
Apr 11, 2019 0.0300 0.0300 0.0300 0.0300 25,000 +0.00(+0.00%)
Apr 10, 2019 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Apr 04, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Apr 02, 2019 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 01, 2019 0.0250 0.0250 0.0250 0.0250 8,500 -0.00(-16.67%)
Mar 29, 2019 0.0300 0.0300 0.0300 0.0300 1,250 -0.01(-14.29%)
Mar 28, 2019 0.0250 0.0350 0.0250 0.0350 56,589 +0.01(+16.67%)
Mar 26, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Mar 25, 2019 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Mar 22, 2019 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Mar 20, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 15, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 13, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 11, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 08, 2019 0.0300 0.0300 0.0300 0.0300 146,000 -0.01(-14.29%)
Mar 07, 2019 0.0300 0.0350 0.0300 0.0350 452,000 +0.01(+16.67%)
Mar 06, 2019 0.0300 0.0300 0.0300 0.0300 28,000 -0.01(-25.00%)
Mar 05, 2019 0.0300 0.0400 0.0300 0.0400 35,000 +0.00(+14.29%)
Feb 27, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 25, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Feb 20, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Feb 19, 2019 0.0400 0.0400 0.0350 0.0350 7,000 +0.00(+0.00%)
Feb 15, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 14, 2019 0.0350 0.0350 0.0350 0.0350 211,000 +0.01(+16.67%)
Feb 13, 2019 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Feb 12, 2019 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+0.00%)
Feb 11, 2019 0.0300 0.0300 0.0300 0.0300 122,500 -0.01(-14.29%)
Feb 05, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 01, 2019 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jan 31, 2019 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Jan 30, 2019 0.0300 0.0300 0.0300 0.0300 120,000 +0.00(+0.00%)
Jan 29, 2019 0.0300 0.0300 0.0300 0.0300 176,000 +0.00(+0.00%)
Jan 24, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 22, 2019 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 18, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 17, 2019 0.0400 0.0400 0.0350 0.0350 76,300 +0.00(+0.00%)
Jan 16, 2019 0.0400 0.0400 0.0350 0.0350 44,110 +0.00(+0.00%)
Jan 15, 2019 0.0350 0.0350 0.0350 0.0350 6,500 -0.00(-12.50%)
Jan 14, 2019 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Jan 11, 2019 0.0400 0.0400 0.0400 0.0400 10,100 +0.00(+0.00%)
Jan 09, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 08, 2019 0.0400 0.0450 0.0400 0.0400 188,000 +0.00(+0.00%)
Jan 07, 2019 0.0350 0.0450 0.0300 0.0400 619,100 +0.01(+33.33%)
Jan 03, 2019 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 02, 2019 0.0300 0.0300 0.0300 0.0300 46,000 +0.00(+0.00%)
Dec 28, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 27, 2018 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+20.00%)
Dec 21, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Dec 19, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 17, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Dec 14, 2018 0.0300 0.0350 0.0300 0.0350 26,000 +0.01(+16.67%)
Dec 13, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Dec 12, 2018 0.0300 0.0300 0.0300 50 +0.00(+0.00%)
Dec 10, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 06, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 05, 2018 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Nov 29, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Nov 27, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Nov 26, 2018 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Nov 23, 2018 0.0300 0.0300 0.0300 0.0300 215,000 -0.01(-14.29%)
Nov 21, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 19, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 14, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 13, 2018 0.0350 0.0350 0.0350 0.0350 207,000 +0.00(+0.00%)
Nov 09, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 08, 2018 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Nov 07, 2018 0.0400 0.0400 0.0400 0.0400 106,050 +0.00(+14.29%)
Nov 06, 2018 0.0400 0.0400 0.0350 0.0350 56,000 -0.00(-12.50%)
Nov 05, 2018 0.0400 0.0400 0.0400 0.0400 648,454 +0.00(+0.00%)
Nov 02, 2018 0.0400 0.0400 0.0400 0.0400 142,000 +0.00(+0.00%)
Nov 01, 2018 0.0350 0.0400 0.0350 0.0400 130,000 +0.00(+0.00%)
Oct 31, 2018 0.0350 0.0400 0.0350 0.0400 153,800 +0.00(+0.00%)
Oct 30, 2018 0.0400 0.0400 0.0350 0.0400 194,000 +0.00(+0.00%)
Oct 29, 2018 0.0450 0.0450 0.0400 0.0400 1,091,800 -0.00(-11.11%)
Oct 26, 2018 0.0400 0.0600 0.0400 0.0450 4,669,619 +0.01(+50.00%)
Oct 25, 2018 0.0350 0.0350 0.0300 0.0300 70,000 -0.01(-14.29%)
Oct 24, 2018 0.0350 0.0350 0.0350 0.0350 160,000 +0.00(+0.00%)
Oct 23, 2018 0.0350 0.0400 0.0350 0.0350 237,000 +0.00(+0.00%)
Oct 22, 2018 0.0350 0.0350 0.0350 0.0350 377,000 +0.00(+0.00%)
Oct 19, 2018 0.0350 0.0350 0.0350 0.0350 315,000 +0.01(+16.67%)
Oct 18, 2018 0.0300 0.0300 0.0300 0.0300 7,000 -0.01(-25.00%)
Oct 16, 2018 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+14.29%)
Oct 15, 2018 0.0350 0.0350 0.0350 0.0350 300,000 -0.00(-12.50%)
Oct 12, 2018 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Oct 11, 2018 0.0400 0.0400 0.0400 50 +0.00(+0.00%)
Oct 10, 2018 0.0350 0.0400 0.0350 0.0400 310,000 +0.00(+14.29%)
Oct 05, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Oct 04, 2018 0.0300 0.0300 0.0300 0.0300 29,000 -0.01(-14.29%)
Oct 02, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Oct 01, 2018 0.0300 0.0350 0.0300 0.0350 152,000 +0.00(+0.00%)
Sep 27, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 25, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 21, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 20, 2018 0.0350 0.0350 0.0300 0.0300 142,000 -0.01(-14.29%)
Sep 19, 2018 0.0350 0.0350 0.0350 800 +0.00(+0.00%)
Sep 18, 2018 0.0350 0.0350 0.0350 0.0350 50,000 +0.01(+16.67%)
Sep 17, 2018 0.0300 0.0300 0.0300 0.0300 360,000 -0.01(-14.29%)
Sep 14, 2018 0.0350 0.0350 0.0350 0.0350 25,500 -0.00(-12.50%)
Sep 13, 2018 0.0350 0.0400 0.0300 0.0400 174,500 +0.00(+14.29%)
Sep 11, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Sep 10, 2018 0.0350 0.0350 0.0350 0.0350 92,250 +0.01(+16.67%)
Sep 07, 2018 0.0350 0.0350 0.0300 0.0300 41,999 -0.01(-14.29%)
Sep 06, 2018 0.0300 0.0350 0.0300 0.0350 204,768 +0.01(+16.67%)
Aug 31, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 28, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 27, 2018 0.0350 0.0350 0.0300 0.0300 30,000 -0.01(-14.29%)
Aug 24, 2018 0.0350 0.0350 0.0350 0.0350 15,500 +0.00(+0.00%)
Aug 22, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 21, 2018 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Aug 20, 2018 0.0350 0.0350 0.0350 0.0350 200,000 +0.00(+0.00%)
Aug 17, 2018 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Aug 07, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 31, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 24, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 20, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Jul 18, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 17, 2018 0.0500 0.0500 0.0450 0.0450 235,000 +0.00(+0.00%)
Jul 16, 2018 0.0450 0.0550 0.0400 0.0450 1,109,000 +0.00(+12.50%)
Jul 12, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 06, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 05, 2018 0.0400 0.0400 0.0400 0.0400 440,000 -0.00(-11.11%)
Jun 27, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 26, 2018 0.0400 0.0400 0.0400 0.0400 105,000 -0.00(-11.11%)
Jun 25, 2018 0.0450 0.0450 0.0450 0.0450 288,000 +0.00(+0.00%)
Jun 18, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jun 15, 2018 0.0500 0.0500 0.0500 63,470 +0.00(+0.00%)
Jun 13, 2018 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 12, 2018 0.0500 0.0550 0.0500 0.0550 395,000 +0.00(+10.00%)
Jun 08, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Jun 06, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 04, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.